| 合约 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌（元） | 涨跌幅 | 加权平均价 | 成交量 | 成交金额 | 市场持仓 | 交收方向 | 交收量 |
| Au99.95 | 369.50 | 369.80 | 369.30 | 369.62 | -1.39 | -0.37% | 369.55 | 120.00 | 44,346,400.00 | - | ||
| Au99.99 | 373.00 | 373.00 | 369.00 | 369.44 | -2.74 | -0.74% | 369.79 | 22,482.54 | 8,326,292,349.20 | - | ||
| Au100g | 374.10 | 374.75 | 370.00 | 370.77 | -1.91 | -0.51% | 371.40 | 38.20 | 14,187,600.00 | - | ||
| iAu99.99 | 369.00 | 369.00 | 368.00 | 368.64 | -2.18 | -0.59% | 368.77 | 341.42 | 125,907,368.80 | - | ||
| Au(T+D) | 373.00 | 373.10 | 367.73 | 369.50 | -0.45 | -0.12% | 370.27 | 25,060.00 | 9,279,214,960.00 | 149,912 | 多支付给空 | 9,988 |
| Au(T+N1) | 376.50 | 376.50 | 373.00 | 374.00 | -0.90 | -0.24% | 374.20 | 7.40 | 2,769,020.00 | 754 | ||
| Au(T+N2) | 368.10 | 370.80 | 368.10 | 369.45 | 0.55 | 0.15% | 369.45 | 4.00 | 1,477,800.00 | 91,876 | 空支付给多 | |
| mAu(T+D) | 372.75 | 373.25 | 367.80 | 369.16 | -0.94 | -0.25% | 369.92 | 6,775.00 | 2,506,231,958.00 | 653,514 | 多支付给空 | 41,660 |
| Pt99.95 | 207.80 | 210.32 | 205.00 | 208.01 | -3.82 | -1.80% | 207.71 | 586.00 | 121,723,240.00 | - | ||
| Ag(T+D) | 4,853 | 4,865 | 4,728 | 4,801 | -45 | -0.93% | 4,801 | 4,057,790.00 | 19,482,237,130.00 | 6,985,102 | 多支付给空 | 117,930 |
| NYAuTN06 | 377.00 | 378.30 | 372.35 | 373.55 | -1.15 | -0.31% | 374.00 | 111.80 | 41,814,600.00 | 27,954 | ||
| NYAuTN12 | 373.05 | 373.20 | 367.50 | 369.45 | 0.25 | 0.07% | 369.65 | 18.40 | 6,801,990.00 | 21,190 | ||
| PGC30g | 378.00 | 378.00 | 376.00 | 376.52 | -0.48 | -0.13% | 376.52 | 0.30 | 112,957.20 | - |
注:此表的数据由11月26日的20:00至2:30和11月29日的9:00至15:30的交易形成。成交量和成交金额为双向计量。
